Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.2509 USD |
1,397,836.8422 |
0.2508 USD |
0.2463 USD |
0.2626 USD |
0.2529 USD |
| 2025-05-08 |
0.2412 USD |
841,095.3111 |
0.2187 USD |
0.2171 USD |
0.2553 USD |
0.2506 USD |
| 2025-05-07 |
0.2181 USD |
333,061.8335 |
0.2180 USD |
0.2151 USD |
0.2213 USD |
0.2174 USD |
| 2025-05-06 |
0.2196 USD |
249,539.8743 |
0.2226 USD |
0.2154 USD |
0.2242 USD |
0.2167 USD |
| 2025-05-05 |
0.2280 USD |
592,910.1857 |
0.2289 USD |
0.2239 USD |
0.2351 USD |
0.2265 USD |
| 2025-05-04 |
0.2308 USD |
258,637.2307 |
0.2298 USD |
0.2278 USD |
0.2331 USD |
0.2320 USD |
| 2025-05-03 |
0.2356 USD |
118,395.2228 |
0.2395 USD |
0.2307 USD |
0.2398 USD |
0.2314 USD |
| 2025-05-02 |
0.2394 USD |
534,978.2126 |
0.2396 USD |
0.2368 USD |
0.2430 USD |
0.2380 USD |
| 2025-05-01 |
0.2420 USD |
503,851.0392 |
0.2378 USD |
0.2372 USD |
0.2465 USD |
0.2422 USD |
| 2025-04-30 |
0.2355 USD |
732,713.8725 |
0.2366 USD |
0.2262 USD |
0.2432 USD |
0.2371 USD |
| 2025-04-29 |
0.2408 USD |
260,953.4342 |
0.2386 USD |
0.2375 USD |
0.2440 USD |
0.2377 USD |
| 2025-04-28 |
0.2394 USD |
1,017,053.4832 |
0.2399 USD |
0.2305 USD |
0.2474 USD |
0.2392 USD |
| 2025-04-27 |
0.2432 USD |
545,276.1362 |
0.2455 USD |
0.2366 USD |
0.2503 USD |
0.2392 USD |
| 2025-04-26 |
0.2488 USD |
365,540.9466 |
0.2504 USD |
0.2434 USD |
0.2541 USD |
0.2480 USD |
| 2025-04-25 |
0.2457 USD |
666,199.9802 |
0.2475 USD |
0.2393 USD |
0.2517 USD |
0.2467 USD |
| 2025-04-24 |
0.2455 USD |
1,948,319.1949 |
0.2214 USD |
0.2156 USD |
0.2666 USD |
0.2483 USD |
| 2025-04-23 |
0.2215 USD |
945,961.8362 |
0.2206 USD |
0.2171 USD |
0.2273 USD |
0.2229 USD |
| 2025-04-22 |
0.2142 USD |
1,577,319.0816 |
0.1992 USD |
0.1965 USD |
0.2220 USD |
0.2177 USD |
| 2025-04-21 |
0.1987 USD |
462,540.7311 |
0.1907 USD |
0.1907 USD |
0.2051 USD |
0.2001 USD |
| 2025-04-20 |
0.1897 USD |
200,483.6425 |
0.1913 USD |
0.1874 USD |
0.1925 USD |
0.1919 USD |
| 2025-04-19 |
0.1901 USD |
259,773.9360 |
0.1885 USD |
0.1885 USD |
0.1923 USD |
0.1901 USD |
| 2025-04-18 |
0.1848 USD |
170,212.0907 |
0.1824 USD |
0.1819 USD |
0.1901 USD |
0.1884 USD |
| 2025-04-17 |
0.1798 USD |
139,046.3725 |
0.1783 USD |
0.1774 USD |
0.1820 USD |
0.1784 USD |
| 2025-04-16 |
0.1801 USD |
240,023.7955 |
0.1793 USD |
0.1788 USD |
0.1843 USD |
0.1799 USD |
| 2025-04-15 |
0.1837 USD |
115,589.1167 |
0.1827 USD |
0.1812 USD |
0.1867 USD |
0.1856 USD |
| 2025-04-14 |
0.1840 USD |
219,471.9845 |
0.1827 USD |
0.1803 USD |
0.1872 USD |
0.1851 USD |
| 2025-04-13 |
0.1886 USD |
302,055.3800 |
0.1911 USD |
0.1835 USD |
0.1933 USD |
0.1857 USD |
| 2025-04-12 |
0.1879 USD |
464,921.3563 |
0.1823 USD |
0.1808 USD |
0.1923 USD |
0.1892 USD |
| 2025-04-11 |
0.1841 USD |
352,940.8973 |
0.1818 USD |
0.1811 USD |
0.1866 USD |
0.1849 USD |
| 2025-04-10 |
0.1808 USD |
641,336.8890 |
0.1863 USD |
0.1753 USD |
0.1863 USD |
0.1819 USD |
| 2025-04-09 |
0.1761 USD |
599,488.3336 |
0.1684 USD |
0.1620 USD |
0.1882 USD |
0.1882 USD |
| 2025-04-08 |
0.1763 USD |
301,702.8101 |
0.1735 USD |
0.1724 USD |
0.1791 USD |
0.1773 USD |
| 2025-04-07 |
0.1652 USD |
1,155,409.2679 |
0.1711 USD |
0.1524 USD |
0.1776 USD |
0.1730 USD |
| 2025-04-06 |
0.1822 USD |
218,519.9826 |
0.1879 USD |
0.1752 USD |
0.1882 USD |
0.1761 USD |
| 2025-04-05 |
0.1889 USD |
139,431.7541 |
0.1902 USD |
0.1863 USD |
0.1911 USD |
0.1863 USD |
| 2025-04-04 |
0.1895 USD |
221,235.4817 |
0.1896 USD |
0.1861 USD |
0.1915 USD |
0.1883 USD |
| 2025-04-03 |
0.1848 USD |
1,671,232.2285 |
0.1857 USD |
0.1784 USD |
0.1904 USD |
0.1842 USD |
| 2025-04-02 |
0.1970 USD |
820,528.3138 |
0.2008 USD |
0.1939 USD |
0.2008 USD |
0.1950 USD |
| 2025-04-01 |
0.2033 USD |
1,068,786.1259 |
0.2027 USD |
0.1999 USD |
0.2073 USD |
0.2003 USD |
| 2025-03-31 |
0.2044 USD |
944,434.3138 |
0.2041 USD |
0.1998 USD |
0.2092 USD |
0.2019 USD |
| 2025-03-30 |
0.2042 USD |
366,094.4368 |
0.2018 USD |
0.2003 USD |
0.2070 USD |
0.2036 USD |
| 2025-03-29 |
0.2053 USD |
296,556.7778 |
0.2126 USD |
0.2006 USD |
0.2129 USD |
0.2017 USD |
| 2025-03-28 |
0.2206 USD |
433,645.6794 |
0.2309 USD |
0.2116 USD |
0.2309 USD |
0.2140 USD |
| 2025-03-27 |
0.2368 USD |
805,210.1684 |
0.2325 USD |
0.2298 USD |
0.2437 USD |
0.2336 USD |
| 2025-03-26 |
0.2382 USD |
1,073,148.5488 |
0.2290 USD |
0.2287 USD |
0.2464 USD |
0.2355 USD |
| 2025-03-25 |
0.2245 USD |
620,736.0204 |
0.2193 USD |
0.2169 USD |
0.2294 USD |
0.2274 USD |
| 2025-03-24 |
0.2178 USD |
344,534.2566 |
0.2127 USD |
0.2099 USD |
0.2223 USD |
0.2204 USD |
| 2025-03-23 |
0.2117 USD |
107,370.5545 |
0.2093 USD |
0.2093 USD |
0.2135 USD |
0.2116 USD |
| 2025-03-22 |
0.2094 USD |
124,713.0332 |
0.2065 USD |
0.2062 USD |
0.2129 USD |
0.2103 USD |
| 2025-03-21 |
0.2083 USD |
436,518.6248 |
0.2118 USD |
0.2039 USD |
0.2134 USD |
0.2056 USD |